ショーボンドホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 4,925 | 4,930 | 4,870 | 4,910 | +15 | +0.3% | 62,300 |
| 2017/03/31 | 4,920 | 4,955 | 4,890 | 4,895 | +15 | +0.3% | 98,600 |
| 2017/03/30 | 4,995 | 4,995 | 4,865 | 4,880 | -115 | -2.3% | 78,900 |
| 2017/03/29 | 5,030 | 5,030 | 4,960 | 4,995 | -35 | -0.7% | 47,500 |
| 2017/03/28 | 5,020 | 5,040 | 4,995 | 5,030 | +80 | +1.6% | 78,900 |
| 2017/03/27 | 4,960 | 4,980 | 4,940 | 4,950 | -15 | -0.3% | 46,700 |
| 2017/03/24 | 4,895 | 4,980 | 4,895 | 4,965 | +95 | +2% | 66,200 |
| 2017/03/23 | 4,915 | 4,940 | 4,865 | 4,870 | -75 | -1.5% | 71,100 |
| 2017/03/22 | 4,920 | 4,960 | 4,915 | 4,945 | -45 | -0.9% | 58,800 |
| 2017/03/21 | 5,000 | 5,020 | 4,975 | 4,990 | -10 | -0.2% | 33,100 |
| 2017/03/17 | 4,985 | 5,040 | 4,970 | 5,000 | +10 | +0.2% | 89,700 |
| 2017/03/16 | 4,990 | 5,020 | 4,970 | 4,990 | -20 | -0.4% | 52,900 |
| 2017/03/15 | 4,995 | 5,020 | 4,975 | 5,010 | ±0 | ±0% | 23,100 |
| 2017/03/14 | 5,030 | 5,030 | 4,995 | 5,010 | -20 | -0.4% | 33,200 |
| 2017/03/13 | 5,010 | 5,040 | 4,995 | 5,030 | +20 | +0.4% | 46,900 |
| 2017/03/10 | 5,000 | 5,020 | 4,990 | 5,010 | +30 | +0.6% | 81,300 |
| 2017/03/09 | 5,000 | 5,000 | 4,960 | 4,980 | +15 | +0.3% | 45,700 |
| 2017/03/08 | 4,940 | 4,970 | 4,925 | 4,965 | +30 | +0.6% | 59,900 |
| 2017/03/07 | 4,880 | 4,945 | 4,875 | 4,935 | +55 | +1.1% | 69,800 |
| 2017/03/06 | 4,910 | 4,930 | 4,875 | 4,880 | -25 | -0.5% | 47,000 |
| 2017/03/03 | 4,945 | 4,955 | 4,880 | 4,905 | -60 | -1.2% | 98,900 |
| 2017/03/02 | 4,930 | 4,970 | 4,915 | 4,965 | +95 | +2% | 116,900 |
| 2017/03/01 | 4,860 | 4,890 | 4,840 | 4,870 | +10 | +0.2% | 108,900 |
| 2017/02/28 | 4,900 | 4,920 | 4,860 | 4,860 | -30 | -0.6% | 106,400 |
| 2017/02/27 | 4,865 | 4,900 | 4,840 | 4,890 | -5 | -0.1% | 89,800 |
| 2017/02/24 | 4,895 | 4,910 | 4,880 | 4,895 | -35 | -0.7% | 61,300 |
| 2017/02/23 | 4,965 | 4,970 | 4,910 | 4,930 | -35 | -0.7% | 49,400 |
| 2017/02/22 | 5,000 | 5,000 | 4,940 | 4,965 | -15 | -0.3% | 145,000 |
| 2017/02/21 | 4,965 | 5,000 | 4,960 | 4,980 | -20 | -0.4% | 145,700 |
| 2017/02/20 | 4,970 | 5,020 | 4,970 | 5,000 | ±0 | ±0% | 65,300 |
| 2017/02/17 | 4,985 | 5,010 | 4,960 | 5,000 | -10 | -0.2% | 88,500 |
| 2017/02/16 | 5,030 | 5,050 | 5,000 | 5,010 | +10 | +0.2% | 68,100 |
| 2017/02/15 | 5,060 | 5,060 | 4,985 | 5,000 | -20 | -0.4% | 120,300 |
| 2017/02/14 | 4,900 | 5,060 | 4,895 | 5,020 | +135 | +2.8% | 328,600 |
| 2017/02/13 | 4,850 | 4,890 | 4,800 | 4,885 | +45 | +0.9% | 110,800 |
| 2017/02/10 | 4,830 | 4,845 | 4,775 | 4,840 | +80 | +1.7% | 108,800 |
| 2017/02/09 | 4,795 | 4,800 | 4,745 | 4,760 | -65 | -1.3% | 69,300 |
| 2017/02/08 | 4,835 | 4,850 | 4,810 | 4,825 | +15 | +0.3% | 94,200 |
| 2017/02/07 | 4,790 | 4,820 | 4,785 | 4,810 | +5 | +0.1% | 45,200 |
| 2017/02/06 | 4,825 | 4,825 | 4,775 | 4,805 | +20 | +0.4% | 70,500 |
| 2017/02/03 | 4,780 | 4,830 | 4,755 | 4,785 | +35 | +0.7% | 118,200 |
| 2017/02/02 | 4,825 | 4,835 | 4,745 | 4,750 | -115 | -2.4% | 111,000 |
| 2017/02/01 | 4,760 | 4,875 | 4,740 | 4,865 | +70 | +1.5% | 117,300 |
| 2017/01/31 | 4,825 | 4,830 | 4,780 | 4,795 | -75 | -1.5% | 130,600 |
| 2017/01/30 | 4,845 | 4,870 | 4,810 | 4,870 | ±0 | ±0% | 193,600 |
| 2017/01/27 | 4,875 | 4,885 | 4,845 | 4,870 | -5 | -0.1% | 87,200 |
| 2017/01/26 | 4,890 | 4,890 | 4,850 | 4,875 | +10 | +0.2% | 84,400 |
| 2017/01/25 | 4,850 | 4,895 | 4,825 | 4,865 | +45 | +0.9% | 205,100 |
| 2017/01/24 | 4,800 | 4,825 | 4,765 | 4,820 | +5 | +0.1% | 167,900 |
| 2017/01/23 | 4,850 | 4,855 | 4,815 | 4,815 | -45 | -0.9% | 77,500 |
2051～
2100
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ショーボンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ショーボンド | 524,200円 | +4.7% | +4.1% | 3.47% | 17.50倍 | 2.55倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 安藤ハザマ | 174,200円 | +3.7% | -22.2% | 4.59% | 15.17倍 | 1.60倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 五洋建 | 109,500円 | -0.1% | +91.1% | 3.11% | 12.10倍 | 1.76倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| ダイダン | 577,000円 | -1.0% | +1.4% | 2.86% | 14.07倍 | 2.31倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 三機工 | 486,500円 | -1.2% | +8.4% | 3.39% | 12.94倍 | 2.38倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
市場注目の銘柄
チャート関連のコラム
